Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 5.175 | 5.188 | 5.144 | 5.188 | 254,789 | -0.00(-0.07%) |
Mar 30, 2005 | 5.144 | 5.192 | 5.144 | 5.192 | 109,195 | +0.05(+0.97%) |
Mar 29, 2005 | 5.203 | 5.213 | 5.127 | 5.142 | 184,872 | -0.07(-1.36%) |
Mar 28, 2005 | 5.272 | 5.289 | 5.196 | 5.213 | 196,394 | -0.06(-1.09%) |
Mar 24, 2005 | 5.155 | 5.316 | 5.155 | 5.270 | 144,808 | +0.07(+1.28%) |
Mar 23, 2005 | 5.260 | 5.280 | 5.190 | 5.203 | 116,265 | -0.07(-1.27%) |
Mar 22, 2005 | 5.346 | 5.381 | 5.243 | 5.270 | 216,557 | -0.19(-3.46%) |
Mar 21, 2005 | 5.262 | 5.459 | 5.262 | 5.459 | 175,183 | +0.20(+3.89%) |
Mar 18, 2005 | 5.419 | 5.425 | 5.255 | 5.255 | 344,606 | -0.16(-2.93%) |
Mar 17, 2005 | 5.341 | 5.413 | 5.341 | 5.413 | 119,146 | +0.07(+1.32%) |
Mar 16, 2005 | 5.331 | 5.371 | 5.327 | 5.343 | 289,878 | -0.01(-0.14%) |
Mar 15, 2005 | 5.365 | 5.530 | 5.346 | 5.350 | 364,770 | +0.01(+0.21%) |
Mar 14, 2005 | 5.155 | 5.354 | 5.155 | 5.339 | 288,045 | +0.16(+3.10%) |
Mar 11, 2005 | 5.165 | 5.194 | 5.146 | 5.178 | 144,808 | +0.02(+0.44%) |
Mar 10, 2005 | 5.220 | 5.224 | 5.155 | 5.155 | 200,584 | -0.07(-1.39%) |
Mar 09, 2005 | 5.251 | 5.268 | 5.213 | 5.228 | 139,571 | -0.03(-0.62%) |
Mar 08, 2005 | 5.293 | 5.339 | 5.251 | 5.260 | 232,269 | -0.04(-0.72%) |
Mar 07, 2005 | 5.197 | 5.308 | 5.197 | 5.299 | 215,248 | +0.11(+2.13%) |
Mar 04, 2005 | 5.127 | 5.194 | 5.123 | 5.188 | 132,238 | +0.05(+0.97%) |
Mar 03, 2005 | 5.119 | 5.148 | 5.079 | 5.138 | 159,734 | +0.02(+0.41%) |
Mar 02, 2005 | 5.108 | 5.150 | 5.064 | 5.117 | 193,775 | +0.01(+0.26%) |
Mar 01, 2005 | 5.098 | 5.129 | 5.074 | 5.104 | 194,037 | +0.01(+0.19%) |
Feb 28, 2005 | 5.022 | 5.108 | 5.012 | 5.094 | 183,039 | +0.06(+1.14%) |
Feb 25, 2005 | 4.965 | 5.075 | 4.961 | 5.037 | 189,062 | +0.10(+2.05%) |
Feb 24, 2005 | 4.879 | 4.951 | 4.831 | 4.936 | 195,085 | -0.01(-0.19%) |
Feb 23, 2005 | 4.917 | 4.984 | 4.865 | 4.945 | 233,578 | +0.00(+0.00%) |
Feb 22, 2005 | 4.850 | 4.961 | 4.774 | 4.945 | 325,753 | +0.20(+4.23%) |
Feb 18, 2005 | 4.777 | 4.798 | 4.716 | 4.745 | 95,316 | -0.03(-0.60%) |
Feb 17, 2005 | 4.806 | 4.819 | 4.735 | 4.774 | 176,231 | -0.06(-1.34%) |
Feb 16, 2005 | 4.806 | 4.852 | 4.783 | 4.838 | 118,360 | +0.02(+0.40%) |
Feb 15, 2005 | 4.858 | 4.890 | 4.772 | 4.819 | 173,612 | -0.03(-0.71%) |
Feb 14, 2005 | 4.808 | 4.858 | 4.808 | 4.854 | 86,675 | +0.04(+0.83%) |
Feb 11, 2005 | 4.844 | 4.846 | 4.798 | 4.814 | 177,540 | -0.03(-0.71%) |
Feb 10, 2005 | 4.819 | 4.859 | 4.804 | 4.848 | 140,618 | +0.03(+0.59%) |
Feb 09, 2005 | 4.926 | 4.940 | 4.817 | 4.819 | 161,305 | -0.12(-2.51%) |
Feb 08, 2005 | 4.898 | 4.943 | 4.879 | 4.943 | 68,345 | +0.03(+0.54%) |
Feb 07, 2005 | 4.945 | 4.947 | 4.898 | 4.917 | 81,176 | -0.04(-0.81%) |
Feb 04, 2005 | 4.907 | 4.965 | 4.907 | 4.957 | 61,013 | +0.05(+1.01%) |
Feb 03, 2005 | 4.890 | 4.921 | 4.831 | 4.907 | 112,861 | +0.02(+0.43%) |
Feb 02, 2005 | 4.840 | 4.886 | 4.800 | 4.886 | 108,933 | +0.03(+0.55%) |
Feb 01, 2005 | 4.898 | 4.911 | 4.854 | 4.859 | 168,375 | -0.04(-0.78%) |
Jan 31, 2005 | 4.802 | 4.903 | 4.802 | 4.898 | 185,920 | +0.13(+2.76%) |
Jan 28, 2005 | 4.749 | 4.785 | 4.735 | 4.766 | 216,295 | +0.02(+0.44%) |
Jan 27, 2005 | 4.680 | 4.777 | 4.649 | 4.745 | 170,208 | +0.05(+1.02%) |
Jan 26, 2005 | 4.602 | 4.697 | 4.592 | 4.697 | 184,610 | +0.10(+2.07%) |
Jan 25, 2005 | 4.554 | 4.649 | 4.552 | 4.602 | 117,836 | +0.05(+1.05%) |
Jan 24, 2005 | 4.586 | 4.625 | 4.552 | 4.554 | 120,717 | -0.03(-0.58%) |
Jan 21, 2005 | 4.594 | 4.623 | 4.558 | 4.581 | 156,591 | -0.03(-0.58%) |
Jan 20, 2005 | 4.611 | 4.630 | 4.571 | 4.607 | 137,999 | -0.02(-0.33%) |
Jan 19, 2005 | 4.705 | 4.711 | 4.623 | 4.623 | 140,356 | -0.08(-1.71%) |
Jan 18, 2005 | 4.621 | 4.724 | 4.577 | 4.703 | 193,775 | +0.08(+1.65%) |
Jan 14, 2005 | 4.579 | 4.628 | 4.529 | 4.627 | 214,200 | +0.04(+0.96%) |
Jan 13, 2005 | 4.583 | 4.621 | 4.552 | 4.583 | 233,578 | -0.05(-1.03%) |
Jan 12, 2005 | 4.630 | 4.663 | 4.573 | 4.630 | 185,920 | -0.04(-0.82%) |
Jan 11, 2005 | 4.758 | 4.758 | 4.621 | 4.669 | 237,244 | -0.09(-1.85%) |
Jan 10, 2005 | 4.693 | 4.791 | 4.693 | 4.756 | 139,571 | +0.06(+1.34%) |
Jan 07, 2005 | 4.802 | 4.810 | 4.693 | 4.693 | 191,157 | -0.12(-2.42%) |
Jan 06, 2005 | 4.796 | 4.858 | 4.774 | 4.810 | 128,572 | +0.01(+0.12%) |
Jan 05, 2005 | 4.848 | 4.856 | 4.754 | 4.804 | 160,781 | -0.03(-0.55%) |
Jan 04, 2005 | 4.980 | 5.003 | 4.775 | 4.831 | 245,624 | -0.16(-3.21%) |